16,031$
1,08%
Echtzeit-Aktienkurs Cia Saneam. Bás. Est.São Paulo (ADRs)
Bid:
Ask:
Aktienkurse zur Cia Saneam. Bás. Est.São Paulo (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,99 | 16,04 | 15,95 | 16,04 | 1,13% | - |
| 25.04.2024 | 15,84 | 16,03 | 15,80 | 15,86 | -1,06% | 702.083,00 |
| 24.04.2024 | 15,93 | 16,10 | 15,86 | 16,03 | -0,68% | 599.602,00 |
| 23.04.2024 | 15,81 | 16,17 | 15,75 | 16,14 | 0,81% | 701.944,00 |
| 22.04.2024 | 16,14 | 16,15 | 15,92 | 16,01 | 3,36% | 2.859.255,00 |
| 19.04.2024 | 15,80 | 16,13 | 14,94 | 15,49 | -1,59% | 4.585.336,00 |
| 18.04.2024 | 15,83 | 15,88 | 15,45 | 15,74 | 1,29% | 1.169.986,00 |
| 17.04.2024 | 15,31 | 15,59 | 15,24 | 15,54 | 2,51% | 919.839,00 |
| 16.04.2024 | 15,21 | 15,28 | 15,00 | 15,16 | -2,32% | 635.528,00 |
| 15.04.2024 | 15,50 | 15,56 | 15,34 | 15,52 | -1,71% | 453.367,00 |
| 12.04.2024 | 15,91 | 15,96 | 15,65 | 15,79 | -2,17% | 903.681,00 |
| 11.04.2024 | 16,39 | 16,41 | 16,14 | 16,14 | -2,06% | 440.145,00 |
| 10.04.2024 | 16,57 | 16,66 | 16,45 | 16,48 | -2,72% | 549.807,00 |
| 09.04.2024 | 16,90 | 17,02 | 16,79 | 16,94 | 1,07% | 566.008,00 |
| 08.04.2024 | 16,64 | 16,86 | 16,61 | 16,76 | 1,09% | 335.168,00 |
| 05.04.2024 | 16,62 | 16,69 | 16,42 | 16,58 | -0,06% | 579.030,00 |
| 04.04.2024 | 16,74 | 17,03 | 16,58 | 16,59 | 0,67% | 1.131.642,00 |
| 03.04.2024 | 16,05 | 16,56 | 15,95 | 16,48 | 1,98% | 740.024,00 |
| 02.04.2024 | 16,45 | 16,46 | 16,07 | 16,16 | -1,94% | 559.782,00 |
| 01.04.2024 | 16,76 | 16,76 | 16,38 | 16,48 | -2,08% | 805.595,00 |
| 28.03.2024 | 16,98 | 17,14 | 16,82 | 16,83 | 0,96% | 1.156.525,00 |
| 27.03.2024 | 16,51 | 16,73 | 16,21 | 16,67 | 1,40% | 985.707,00 |
| 26.03.2024 | 16,22 | 16,52 | 16,19 | 16,44 | 1,29% | 783.467,00 |
| 25.03.2024 | 15,93 | 16,25 | 15,90 | 16,23 | 1,44% | 701.586,00 |
| 22.03.2024 | 16,32 | 16,36 | 15,89 | 16,00 | 2,11% | 1.182.300,00 |
| 21.03.2024 | 15,80 | 15,85 | 15,67 | 15,67 | -0,38% | 994.525,00 |
| 20.03.2024 | 15,38 | 15,76 | 15,36 | 15,73 | 2,68% | 865.438,00 |
| 19.03.2024 | 15,20 | 15,43 | 15,12 | 15,32 | 1,66% | 692.856,00 |
| 18.03.2024 | 15,29 | 15,32 | 15,03 | 15,07 | -1,25% | 844.476,00 |
| 15.03.2024 | 15,29 | 15,32 | 15,19 | 15,26 | -0,26% | 3.973.055,00 |
| 14.03.2024 | 15,41 | 15,41 | 15,22 | 15,30 | -0,78% | 1.136.976,00 |
| 13.03.2024 | 15,43 | 15,55 | 15,38 | 15,42 | -0,19% | 1.532.431,00 |
| 12.03.2024 | 15,60 | 15,61 | 15,45 | 15,45 | -1,28% | 1.038.078,00 |
| 11.03.2024 | 15,89 | 15,91 | 15,64 | 15,65 | -2,37% | 1.580.275,00 |
| 08.03.2024 | 15,88 | 16,14 | 15,88 | 16,03 | -0,56% | 640.945,00 |
| 07.03.2024 | 16,09 | 16,12 | 15,93 | 16,12 | 0,25% | 560.388,00 |
| 06.03.2024 | 16,16 | 16,19 | 16,07 | 16,08 | 0,82% | 513.846,00 |
| 05.03.2024 | 15,92 | 16,05 | 15,84 | 15,95 | -0,62% | 604.498,00 |
| 04.03.2024 | 15,89 | 16,16 | 15,88 | 16,05 | -0,19% | 572.060,00 |
| 01.03.2024 | 15,88 | 16,11 | 15,81 | 16,08 | 1,77% | 657.861,00 |
| 29.02.2024 | 15,77 | 15,87 | 15,68 | 15,80 | -0,94% | 593.624,00 |
| 28.02.2024 | 15,95 | 16,00 | 15,79 | 15,95 | -0,68% | 502.669,00 |
| 27.02.2024 | 16,14 | 16,26 | 15,93 | 16,06 | -0,25% | 771.712,00 |
| 26.02.2024 | 16,11 | 16,19 | 16,03 | 16,10 | 0,56% | 337.599,00 |
| 23.02.2024 | 16,11 | 16,15 | 15,95 | 16,01 | -1,42% | 415.444,00 |
| 22.02.2024 | 16,29 | 16,43 | 16,17 | 16,24 | 0,81% | 720.610,00 |
| 21.02.2024 | 16,31 | 16,39 | 15,93 | 16,11 | -2,54% | 736.705,00 |
| 20.02.2024 | 16,59 | 16,66 | 16,41 | 16,53 | 0,92% | 507.569,00 |
| 16.02.2024 | 16,22 | 16,45 | 16,21 | 16,38 | 1,36% | 531.319,00 |
| 15.02.2024 | 16,65 | 16,68 | 16,09 | 16,16 | 2,28% | 881.958,00 |
| 14.02.2024 | 15,72 | 15,86 | 15,62 | 15,80 | 1,35% | 989.348,00 |
| 13.02.2024 | 15,83 | 16,01 | 15,52 | 15,59 | -2,93% | 446.893,00 |
| 12.02.2024 | 16,08 | 16,10 | 15,90 | 16,06 | 0,00% | 298.904,00 |
| 09.02.2024 | 15,77 | 16,16 | 15,75 | 16,06 | 2,03% | 454.702,00 |
| 08.02.2024 | 16,02 | 16,02 | 15,73 | 15,74 | -2,42% | 500.120,00 |
| 07.02.2024 | 16,24 | 16,41 | 16,13 | 16,13 | -0,12% | 897.513,00 |
| 06.02.2024 | 16,04 | 16,19 | 16,02 | 16,15 | 1,89% | 485.897,00 |
| 05.02.2024 | 15,72 | 15,91 | 15,51 | 15,85 | -0,06% | 692.328,00 |
| 02.02.2024 | 15,70 | 15,91 | 15,66 | 15,86 | -1,18% | 1.449.309,00 |
| 01.02.2024 | 15,83 | 16,06 | 15,70 | 16,05 | 0,75% | 1.091.174,00 |
| 31.01.2024 | 16,10 | 16,22 | 15,83 | 15,93 | 1,21% | 1.210.856,00 |
| 30.01.2024 | 15,67 | 15,77 | 15,61 | 15,74 | 0,64% | 493.403,00 |
| 29.01.2024 | 15,68 | 15,75 | 15,51 | 15,64 | 0,00% | 430.972,00 |
| 26.01.2024 | 15,64 | 15,74 | 15,53 | 15,64 | 0,39% | 1.128.657,00 |
| 25.01.2024 | 15,51 | 15,66 | 15,46 | 15,58 | 1,04% | 885.262,00 |
| 24.01.2024 | 15,76 | 15,79 | 15,40 | 15,42 | -0,71% | 1.119.708,00 |
| 23.01.2024 | 15,33 | 15,56 | 15,26 | 15,53 | 2,10% | 1.255.338,00 |
| 22.01.2024 | 15,26 | 15,34 | 15,05 | 15,21 | -1,55% | 1.042.234,00 |
| 19.01.2024 | 15,26 | 15,46 | 15,17 | 15,45 | 1,18% | 3.079.138,00 |
| 18.01.2024 | 15,44 | 15,49 | 15,23 | 15,27 | -1,42% | 1.595.519,00 |
| 17.01.2024 | 15,44 | 15,53 | 15,34 | 15,49 | 0,52% | 917.375,00 |
| 16.01.2024 | 15,70 | 15,73 | 15,40 | 15,41 | -2,96% | 992.966,00 |
| 12.01.2024 | 15,95 | 15,96 | 15,72 | 15,88 | 1,34% | 608.647,00 |
| 11.01.2024 | 15,68 | 15,75 | 15,35 | 15,67 | 2,82% | 1.764.707,00 |
| 10.01.2024 | 15,00 | 15,25 | 14,93 | 15,24 | 2,28% | 876.328,00 |
| 09.01.2024 | 14,80 | 15,02 | 14,76 | 14,90 | -0,40% | 539.223,00 |
| 08.01.2024 | 14,70 | 14,99 | 14,70 | 14,96 | 1,15% | 346.234,00 |
| 05.01.2024 | 14,82 | 14,93 | 14,76 | 14,79 | 0,07% | 359.895,00 |
| 04.01.2024 | 14,59 | 14,82 | 14,54 | 14,78 | -0,47% | 438.137,00 |
| 03.01.2024 | 14,94 | 15,07 | 14,83 | 14,85 | -0,60% | 497.301,00 |
| 02.01.2024 | 15,19 | 15,20 | 14,82 | 14,94 | -1,90% | 600.078,00 |
| 29.12.2023 | 15,31 | 15,31 | 15,14 | 15,23 | -0,98% | 362.454,00 |
| 28.12.2023 | 15,45 | 15,51 | 15,27 | 15,38 | -0,45% | 662.724,00 |
| 27.12.2023 | 15,33 | 15,54 | 15,31 | 15,45 | 0,65% | 488.154,00 |
| 26.12.2023 | 15,46 | 15,53 | 15,31 | 15,35 | -0,07% | 408.896,00 |
| 22.12.2023 | 15,18 | 15,48 | 15,16 | 15,36 | 1,32% | 958.229,00 |
| 21.12.2023 | 15,02 | 15,22 | 14,97 | 15,16 | 2,50% | 1.734.786,00 |
| 20.12.2023 | 14,81 | 15,04 | 14,76 | 14,79 | -1,20% | 1.346.726,00 |
| 19.12.2023 | 14,92 | 15,08 | 14,79 | 14,97 | 1,91% | 1.329.743,00 |
| 18.12.2023 | 14,50 | 14,75 | 14,42 | 14,69 | 2,66% | 634.830,00 |
| 15.12.2023 | 14,44 | 14,50 | 14,29 | 14,31 | -0,90% | 1.938.719,00 |
| 14.12.2023 | 14,72 | 14,77 | 14,36 | 14,44 | -0,35% | 771.458,00 |
| 13.12.2023 | 14,01 | 14,57 | 14,01 | 14,49 | 4,02% | 2.770.902,00 |
| 12.12.2023 | 13,88 | 13,97 | 13,71 | 13,93 | 0,22% | 498.158,00 |
| 11.12.2023 | 13,73 | 13,92 | 13,62 | 13,90 | 1,68% | 1.470.189,00 |
| 08.12.2023 | 13,64 | 13,79 | 13,56 | 13,67 | -0,58% | 697.532,00 |
| 07.12.2023 | 13,97 | 14,00 | 13,65 | 13,75 | -1,72% | 1.382.703,00 |
| 06.12.2023 | 13,93 | 14,01 | 13,89 | 13,99 | 1,89% | 818.305,00 |
| 05.12.2023 | 13,67 | 13,81 | 13,64 | 13,73 | 0,07% | 717.439,00 |
| 04.12.2023 | 13,85 | 13,98 | 13,70 | 13,72 | -1,72% | 910.373,00 |